Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 5.40 | 5.46 | 5.40 | 5.42 | 5.42 | - |
24 Apr 2024 | 5.12 | 5.52 | 5.12 | 5.50 | 5.50 | - |
23 Apr 2024 | 5.12 | 5.18 | 5.12 | 5.14 | 5.14 | - |
22 Apr 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | - |
19 Apr 2024 | 5.14 | 5.18 | 5.14 | 5.14 | 5.14 | - |
18 Apr 2024 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | - |
17 Apr 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | - |
16 Apr 2024 | 5.06 | 5.06 | 5.02 | 5.06 | 5.06 | - |
15 Apr 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | - |
12 Apr 2024 | 5.42 | 5.42 | 5.20 | 5.26 | 5.26 | - |
11 Apr 2024 | 5.72 | 5.90 | 5.42 | 5.58 | 5.58 | - |
10 Apr 2024 | 5.96 | 6.02 | 5.90 | 5.90 | 5.90 | - |
09 Apr 2024 | 5.60 | 6.04 | 5.60 | 5.98 | 5.98 | - |
08 Apr 2024 | 5.60 | 5.74 | 5.60 | 5.74 | 5.74 | - |
05 Apr 2024 | 5.56 | 5.68 | 5.52 | 5.66 | 5.66 | - |
04 Apr 2024 | 5.18 | 5.50 | 5.18 | 5.48 | 5.48 | - |
03 Apr 2024 | 4.57 | 5.24 | 4.57 | 5.24 | 5.24 | - |
02 Apr 2024 | 4.44 | 4.60 | 4.44 | 4.60 | 4.60 | - |
28 Mar 2024 | 4.58 | 4.59 | 4.51 | 4.51 | 4.51 | - |
27 Mar 2024 | 4.98 | 4.98 | 4.64 | 4.65 | 4.65 | - |
26 Mar 2024 | 4.78 | 4.99 | 4.78 | 4.93 | 4.93 | - |
25 Mar 2024 | 5.20 | 5.22 | 5.16 | 5.18 | 5.18 | - |
22 Mar 2024 | 5.20 | 5.32 | 5.20 | 5.22 | 5.22 | - |
21 Mar 2024 | 5.34 | 5.38 | 5.22 | 5.22 | 5.22 | - |
20 Mar 2024 | 5.36 | 5.54 | 5.36 | 5.42 | 5.42 | - |
19 Mar 2024 | 4.66 | 5.40 | 4.66 | 5.40 | 5.40 | - |
18 Mar 2024 | 5.16 | 5.18 | 4.65 | 4.69 | 4.69 | - |
15 Mar 2024 | 5.78 | 5.78 | 5.18 | 5.44 | 5.44 | - |
14 Mar 2024 | 6.14 | 6.34 | 5.86 | 5.94 | 5.94 | - |
13 Mar 2024 | 6.64 | 6.64 | 6.28 | 6.28 | 6.28 | - |
12 Mar 2024 | 6.70 | 6.82 | 6.70 | 6.72 | 6.72 | - |
11 Mar 2024 | 6.66 | 6.90 | 6.66 | 6.80 | 6.80 | - |
08 Mar 2024 | 6.64 | 7.06 | 6.64 | 6.70 | 6.70 | - |
07 Mar 2024 | 5.94 | 6.68 | 5.94 | 6.68 | 6.68 | - |
06 Mar 2024 | 6.36 | 6.36 | 5.78 | 6.02 | 6.02 | - |
05 Mar 2024 | 6.92 | 6.92 | 6.26 | 6.32 | 6.32 | - |
04 Mar 2024 | 7.28 | 7.42 | 6.94 | 6.94 | 6.94 | - |
01 Mar 2024 | 7.70 | 7.72 | 6.98 | 7.26 | 7.26 | - |
29 Feb 2024 | 7.84 | 7.88 | 7.72 | 7.72 | 7.72 | - |
28 Feb 2024 | 8.10 | 8.10 | 8.00 | 8.02 | 8.02 | - |
27 Feb 2024 | 7.82 | 8.16 | 7.82 | 8.02 | 8.02 | - |
26 Feb 2024 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | - |
23 Feb 2024 | 7.82 | 8.06 | 7.82 | 8.02 | 8.02 | - |
22 Feb 2024 | 7.96 | 7.96 | 7.80 | 7.88 | 7.88 | - |
21 Feb 2024 | 8.06 | 8.10 | 8.00 | 8.00 | 8.00 | - |
20 Feb 2024 | 8.16 | 8.20 | 8.12 | 8.12 | 8.12 | - |
19 Feb 2024 | 8.24 | 8.32 | 8.24 | 8.24 | 8.24 | - |
16 Feb 2024 | 7.92 | 8.32 | 7.92 | 8.30 | 8.30 | - |
15 Feb 2024 | 8.00 | 8.10 | 8.00 | 8.08 | 8.08 | - |
14 Feb 2024 | 8.00 | 8.08 | 7.90 | 8.08 | 8.08 | - |
13 Feb 2024 | 8.42 | 8.42 | 8.34 | 8.34 | 8.34 | - |
12 Feb 2024 | 8.46 | 8.48 | 8.40 | 8.42 | 8.42 | - |
09 Feb 2024 | 8.44 | 8.58 | 8.44 | 8.58 | 8.58 | - |
08 Feb 2024 | 8.40 | 8.58 | 8.40 | 8.56 | 8.56 | - |
07 Feb 2024 | 8.32 | 8.64 | 8.32 | 8.46 | 8.46 | - |
06 Feb 2024 | 8.62 | 8.70 | 8.36 | 8.40 | 8.40 | - |
05 Feb 2024 | 8.78 | 8.92 | 8.78 | 8.80 | 8.80 | - |
02 Feb 2024 | 8.78 | 8.88 | 8.78 | 8.88 | 8.88 | - |
01 Feb 2024 | 8.98 | 9.00 | 8.88 | 8.88 | 8.88 | - |
31 Jan 2024 | 8.96 | 9.10 | 8.96 | 9.10 | 9.10 | - |
30 Jan 2024 | 8.88 | 9.06 | 8.88 | 9.06 | 9.06 | - |
29 Jan 2024 | 8.78 | 8.98 | 8.78 | 8.98 | 8.98 | - |
26 Jan 2024 | 8.72 | 8.88 | 8.72 | 8.88 | 8.88 | - |
25 Jan 2024 | 8.78 | 8.88 | 8.78 | 8.80 | 8.80 | - |
24 Jan 2024 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | - |
23 Jan 2024 | 8.68 | 8.78 | 8.68 | 8.78 | 8.78 | - |
22 Jan 2024 | 8.54 | 8.84 | 8.54 | 8.78 | 8.78 | - |
19 Jan 2024 | 8.50 | 8.62 | 8.50 | 8.60 | 8.60 | - |
18 Jan 2024 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - |
17 Jan 2024 | 8.38 | 8.50 | 8.38 | 8.50 | 8.50 | - |
16 Jan 2024 | 8.38 | 8.62 | 8.38 | 8.46 | 8.46 | - |
15 Jan 2024 | 8.70 | 8.70 | 8.40 | 8.46 | 8.46 | - |
12 Jan 2024 | 8.80 | 8.88 | 8.74 | 8.74 | 8.74 | - |
11 Jan 2024 | 8.88 | 8.94 | 8.88 | 8.92 | 8.92 | - |
10 Jan 2024 | 9.02 | 9.06 | 8.96 | 8.96 | 8.96 | - |
09 Jan 2024 | 9.02 | 9.12 | 9.02 | 9.12 | 9.12 | - |
08 Jan 2024 | 9.08 | 9.22 | 9.08 | 9.14 | 9.14 | - |
05 Jan 2024 | 9.28 | 9.38 | 9.16 | 9.16 | 9.16 | - |
04 Jan 2024 | 9.32 | 9.44 | 9.32 | 9.40 | 9.40 | - |
03 Jan 2024 | 9.50 | 9.58 | 9.42 | 9.42 | 9.42 | - |
02 Jan 2024 | 8.78 | 9.38 | 8.78 | 9.38 | 9.38 | - |
29 Dec 2023 | 8.98 | 9.06 | 8.98 | 9.06 | 9.06 | - |
28 Dec 2023 | 8.68 | 9.08 | 8.68 | 9.08 | 9.08 | - |
27 Dec 2023 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | - |
22 Dec 2023 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | - |
21 Dec 2023 | 8.26 | 8.50 | 8.26 | 8.42 | 8.42 | - |
20 Dec 2023 | 8.14 | 8.30 | 8.14 | 8.30 | 8.30 | - |
19 Dec 2023 | 8.02 | 8.32 | 8.02 | 8.18 | 8.18 | - |
18 Dec 2023 | 8.22 | 8.28 | 8.18 | 8.18 | 8.18 | - |
15 Dec 2023 | 8.30 | 8.56 | 8.28 | 8.32 | 8.32 | - |
14 Dec 2023 | 8.50 | 8.58 | 8.44 | 8.44 | 8.44 | - |
13 Dec 2023 | 8.96 | 8.96 | 8.44 | 8.64 | 8.64 | - |
12 Dec 2023 | 9.08 | 9.10 | 9.04 | 9.06 | 9.06 | - |
11 Dec 2023 | 9.24 | 9.24 | 9.08 | 9.18 | 9.18 | - |
08 Dec 2023 | 9.28 | 9.34 | 9.16 | 9.34 | 9.34 | - |
07 Dec 2023 | 9.48 | 9.54 | 9.24 | 9.38 | 9.38 | - |
06 Dec 2023 | 9.26 | 9.48 | 9.26 | 9.48 | 9.48 | - |
05 Dec 2023 | 9.34 | 9.48 | 9.34 | 9.36 | 9.36 | - |
04 Dec 2023 | 9.22 | 9.40 | 9.22 | 9.36 | 9.36 | - |
01 Dec 2023 | 9.28 | 9.36 | 9.28 | 9.36 | 9.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |